Stockscreener 앱 받기
16.83
2.31%
0.38
시장 영업 전:
16.39
-0.44
-2.61%
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-02 | $16.84 | $16.19 | $0.655 | 3,438,307.0 | +2.31% |
| 2026-02-27 | $16.59 | $16.35 | $0.24 | 2,376,239.0 | -1.08% |
| 2026-02-26 | $16.90 | $16.34 | $0.56 | 4,760,638.0 | -5.62% |
| 2026-02-25 | $17.85 | $17.41 | $0.445 | 8,228,751.0 | +3.04% |
| 2026-02-24 | $17.23 | $16.84 | $0.39 | 3,402,829.0 | +1.24% |
| 2026-02-23 | $17.32 | $16.84 | $0.48 | 4,723,582.0 | -2.20% |
| 2026-02-20 | $17.38 | $16.94 | $0.44 | 3,063,479.0 | +0.88% |
| 2026-02-19 | $17.23 | $16.98 | $0.245 | 2,907,944.0 | -0.58% |
| 2026-02-18 | $17.36 | $17.18 | $0.175 | 2,418,953.0 | +0.23% |
| 2026-02-17 | $17.63 | $17.09 | $0.54 | 2,918,624.0 | -2.11% |
| 2026-02-13 | $17.64 | $17.34 | $0.29 | 3,936,522.0 | -1.02% |
| 2026-02-12 | $18.55 | $17.45 | $1.10 | 8,053,755.0 | -5.89% |
| 2026-02-11 | $19.08 | $18.50 | $0.58 | 4,594,933.0 | +1.95% |
| 2026-02-10 | $18.73 | $18.38 | $0.345 | 4,891,494.0 | -1.12% |
| 2026-02-09 | $18.90 | $18.57 | $0.33 | 3,628,524.0 | -0.11% |
| 2026-02-06 | $18.72 | $18.23 | $0.49 | 3,352,635.0 | +1.57% |
| 2026-02-05 | $18.73 | $18.32 | $0.405 | 5,112,488.0 | +0.55% |
| 2026-02-04 | $18.84 | $18.18 | $0.665 | 11,169,776.0 | +1.78% |
| 2026-02-03 | $18.26 | $17.70 | $0.565 | 6,188,811.0 | -2.17% |
Ke Holdings Inc Adr 주식 (BEKE) 연도별 가격 이력
이 심층 분석에서는 Ke Holdings Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEKE 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ke Holdings Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $16.84 | $16.19 | $0.655 | 6,876,614.0 | +2.31% |
| 2026-02 | $19.08 | $16.34 | $2.74 | 89,517,487.0 | -12.13% |
| 2026-01 | $19.88 | $15.26 | $4.62 | 106,529,456.0 | +18.78% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $17.66 | $15.82 | $1.84 | 83,705,018.0 | -8.07% |
| 2025-11 | $17.68 | $15.38 | $2.29 | 105,991,442.0 | +1.06% |
| 2025-10 | $19.36 | $16.78 | $2.58 | 101,927,930.0 | -10.26% |
| 2025-09 | $20.98 | $17.83 | $3.15 | 121,516,114.0 | +8.08% |
| 2025-08 | $19.70 | $17.26 | $2.44 | 126,625,458.0 | -4.56% |
| 2025-07 | $20.23 | $17.45 | $2.78 | 112,569,667.0 | +3.83% |
| 2025-06 | $19.66 | $17.64 | $2.02 | 227,904,850.0 | -3.90% |
| 2025-05 | $21.26 | $18.04 | $3.22 | 131,994,813.0 | -9.06% |
| 2025-04 | $22.25 | $17.04 | $5.21 | 201,493,491.0 | +1.05% |
| 2025-03 | $25.16 | $19.96 | $5.20 | 246,658,170.0 | -9.79% |
| 2025-02 | $23.43 | $16.42 | $7.01 | 191,161,740.0 | +27.77% |
| 2025-01 | $18.90 | $16.05 | $2.85 | 130,123,669.0 | -5.37% |
Ke Holdings Inc Adr 주식 (BEKE) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $22.50 | $17.89 | $4.61 | 117,614,196.0 | -2.23% |
| 2024-11 | $24.57 | $18.01 | $6.56 | 163,447,092.0 | -14.04% |
| 2024-10 | $26.05 | $18.95 | $7.09 | 396,251,542.0 | +10.15% |
| 2024-09 | $22.85 | $13.28 | $9.57 | 248,009,461.0 | +34.16% |
| 2024-08 | $15.83 | $12.92 | $2.91 | 117,252,756.0 | +7.15% |
| 2024-07 | $16.13 | $13.39 | $2.74 | 141,086,184.0 | -2.12% |
| 2024-06 | $17.25 | $13.99 | $3.26 | 112,716,777.0 | -16.62% |
| 2024-05 | $20.48 | $14.90 | $5.58 | 239,430,698.0 | +12.24% |
| 2024-04 | $15.80 | $12.48 | $3.32 | 188,427,749.0 | +10.12% |
| 2024-03 | $14.80 | $12.44 | $2.36 | 202,568,524.0 | +1.03% |
| 2024-02 | $14.52 | $13.04 | $1.48 | 101,361,825.0 | -4.09% |
| 2024-01 | $16.00 | $12.88 | $3.12 | 171,600,560.0 | -12.58% |
1.21%
0.61%
자본화:
|
볼륨(24시간):